Mackenzie Canadian Aggregate Bond Index ETF - QBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.43	94.23	94.23	94.43	94.06	1,300
September 25, 2025	94.17	94.16	94.16	94.17	94.12	1,600
September 24, 2025	94.33	94.32	94.32	94.33	94.32	1,804
September 23, 2025	94.49	94.38	94.38	94.49	94.38	3,900
September 22, 2025	94.46	94.48	94.48	94.48	94.37	1,513
September 19, 2025	94.28	94.38	94.38	94.38	94.28	400
September 18, 2025	94.16	94.44	94.44	94.46	94.11	2,100
September 17, 2025	94.75	94.4	94.4	94.75	94.29	700
September 16, 2025	94.47	94.6	94.6	94.6	94.47	300
September 15, 2025	94.33	94.33	94.33	94.33	94.33	0
September 12, 2025	94.16	94.29	94.29	94.29	94.16	3,000
September 11, 2025	94.39	94.39	94.41	94.39	94.39	1,000
September 10, 2025	93.98	93.98	93.98	93.98	93.98	0
September 09, 2025	94.01	94.01	94.01	94.01	94.01	403
September 08, 2025	93.97	94.09	94.09	94.09	93.97	300
September 05, 2025	93.63	93.58	93.58	93.65	93.53	1,867
September 04, 2025	93.06	93.14	93.14	93.16	93	3,000
September 03, 2025	92.82	92.91	92.91	92.95	92.82	1,371
September 02, 2025	92.64	92.57	92.57	92.64	92.57	204
August 29, 2025	93.06	93.17	92.92	93.17	93.06	605
August 28, 2025	92.82	92.88	92.88	92.88	92.72	2,200
August 27, 2025	92.61	92.73	92.73	92.73	92.61	2,100
August 26, 2025	92.7	92.68	92.68	92.7	92.68	1,000
August 25, 2025	92.54	92.61	92.61	92.65	92.51	500
August 22, 2025	92.77	92.72	92.72	92.9	92.7	3,700
August 21, 2025	92.7	92.49	92.49	92.7	92.49	1,403
August 20, 2025	92.74	92.74	92.74	92.74	92.74	57
August 19, 2025	92.72	92.74	92.74	92.75	92.65	1,138
August 18, 2025	92.65	92.65	92.65	92.65	92.65	0
August 15, 2025	92.93	92.93	92.93	92.93	92.93	0
August 14, 2025	93.1	92.98	92.98	93.1	92.8	800
August 13, 2025	93.13	93.1	93.1	93.13	93.02	1,900
August 12, 2025	93.11	93.11	93.11	93.11	93.11	0
August 11, 2025	93.14	93.14	93.14	93.14	93.14	0
August 08, 2025	93.09	93.09	93.09	93.09	93.09	0
August 07, 2025	93.11	93.13	93.13	93.21	93.04	2,348
August 06, 2025	92.99	93.08	93.08	93.08	92.99	300
August 05, 2025	93.11	93.2	93.2	93.23	93.1	1,600
August 01, 2025	93.05	93.12	93.12	93.12	93.05	1,201
July 31, 2025	92.93	93.02	92.77	93.06	92.91	2,900
July 30, 2025	92.71	92.71	92.46	92.71	92.71	100
July 29, 2025	92.75	92.83	92.58	92.83	92.73	2,300
July 28, 2025	92.49	92.48	92.23	92.49	92.48	226
July 25, 2025	92.45	92.5	92.25	92.5	92.45	200
July 24, 2025	92.34	92.23	91.98	92.35	92.23	300
July 23, 2025	92.44	92.43	92.18	92.52	92.43	801
July 22, 2025	92.66	92.64	92.39	92.66	92.6	3,124
July 21, 2025	92.48	92.51	92.26	92.54	92.48	900
July 18, 2025	92.2	92.16	92.16	92.21	92.16	5,100
July 17, 2025	92.14	92.03	92.03	92.24	92.03	3,200
July 16, 2025	92.22	92.13	92.13	92.22	91.94	1,800
July 15, 2025	91.95	92.01	92.01	92.01	91.95	1,400
July 14, 2025	92.45	92.51	92.51	92.51	92.32	2,000
July 11, 2025	92.7	92.7	92.7	92.7	92.7	1,003
July 10, 2025	92.94	93.07	93.07	93.07	92.94	1,000
July 09, 2025	92.97	93.26	93.26	93.26	92.97	400
July 08, 2025	92.9	92.93	92.93	92.93	92.87	1,100
July 07, 2025	93.1	93.07	93.07	93.11	93.06	505
July 04, 2025	93.29	93.29	93.29	93.29	93.29	300
July 03, 2025	93.19	93.23	93.19	93.23	93.19	649

Mackenzie Canadian Aggregate Bond Index ETF (QBB.TO) TSX